Metso Outotec Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 7.427 | 7.522 | 7.294 | 7.356 | 6.437 | 104,938 |
| 2022-10-05 | 7.611 | 7.690 | 7.506 | 7.551 | 6.608 | 695,652 |
| 2022-10-04 | 7.352 | 7.632 | 7.352 | 7.609 | 6.658 | 586,694 |
| 2022-10-03 | 6.779 | 7.224 | 6.660 | 7.150 | 6.257 | 771,687 |
| 2022-09-30 | 6.571 | 6.892 | 6.562 | 6.831 | 5.978 | 417,887 |
| 2022-09-29 | 6.625 | 6.738 | 6.412 | 6.507 | 5.694 | 2,853,768 |
| 2022-09-28 | 6.752 | 6.752 | 6.436 | 6.728 | 5.887 | 1,231,032 |
| 2022-09-27 | 7.021 | 7.092 | 6.852 | 6.897 | 6.035 | 603,778 |
| 2022-09-26 | 7.095 | 7.176 | 6.944 | 7.027 | 6.149 | 293,566 |
| 2022-09-23 | 7.260 | 7.260 | 7.040 | 7.183 | 6.286 | 198,780 |
| 2022-09-22 | 7.517 | 7.612 | 7.258 | 7.258 | 6.351 | 106,300 |
| 2022-09-21 | 7.547 | 7.708 | 7.486 | 7.708 | 6.745 | 118,151 |
| 2022-09-20 | 7.768 | 7.768 | 7.584 | 7.605 | 6.655 | 282,846 |
| 2022-09-16 | 7.941 | 7.966 | 7.682 | 7.703 | 6.741 | 380,780 |
| 2022-09-15 | 8.056 | 8.256 | 8.056 | 8.127 | 7.112 | 354,827 |
| 2022-09-14 | 8.053 | 8.136 | 7.896 | 8.049 | 7.043 | 75,062 |
| 2022-09-13 | 8.350 | 8.400 | 8.140 | 8.174 | 7.153 | 531,361 |
| 2022-09-12 | 8.118 | 8.346 | 8.118 | 8.324 | 7.284 | 249,328 |
| 2022-09-09 | 7.906 | 8.046 | 7.906 | 8.012 | 7.011 | 741,078 |
| 2022-09-08 | 7.716 | 7.854 | 7.649 | 7.744 | 6.776 | 479,249 |
| 2022-09-07 | 7.518 | 7.712 | 7.496 | 7.653 | 6.697 | 540,471 |
| 2022-09-06 | 7.546 | 7.750 | 7.536 | 7.608 | 6.657 | 86,190 |
| 2022-09-05 | 7.509 | 7.576 | 7.458 | 7.565 | 6.620 | 230,788 |
| 2022-09-02 | 7.518 | 7.712 | 7.450 | 7.610 | 6.659 | 54,200 |
| 2022-09-01 | 7.733 | 7.744 | 7.382 | 7.397 | 6.473 | 216,929 |
| 2022-08-31 | 7.888 | 7.918 | 7.786 | 7.850 | 6.869 | 89,594 |
| 2022-08-30 | 7.808 | 8.154 | 7.784 | 7.806 | 6.831 | 187,891 |
| 2022-08-26 | 8.106 | 8.154 | 7.856 | 7.893 | 6.907 | 69,738 |
| 2022-08-25 | 8.090 | 8.112 | 7.954 | 8.065 | 7.057 | 140,956 |
| 2022-08-24 | 7.916 | 8.038 | 7.796 | 8.009 | 7.008 | 51,353 |
| 2022-08-23 | 7.879 | 8.038 | 7.856 | 7.948 | 6.955 | 74,894 |
| 2022-08-22 | 8.126 | 8.126 | 7.816 | 7.930 | 6.939 | 194,532 |
| 2022-08-19 | 8.270 | 8.310 | 8.160 | 8.188 | 7.165 | 168,522 |
| 2022-08-18 | 8.196 | 8.418 | 8.196 | 8.315 | 7.276 | 216,457 |
| 2022-08-17 | 8.488 | 8.524 | 8.164 | 8.205 | 7.180 | 34,936 |
| 2022-08-16 | 8.338 | 8.490 | 8.338 | 8.485 | 7.425 | 97,922 |
| 2022-08-15 | 8.491 | 8.492 | 8.216 | 8.264 | 7.231 | 56,029 |
| 2022-08-12 | 8.478 | 8.566 | 8.473 | 8.475 | 7.416 | 37,031 |
| 2022-08-11 | 8.434 | 8.600 | 8.408 | 8.415 | 7.364 | 698,878 |
| 2022-08-10 | 8.021 | 8.452 | 7.860 | 8.387 | 7.339 | 280,536 |
| 2022-08-09 | 8.076 | 8.082 | 7.890 | 7.956 | 6.962 | 365,283 |
| 2022-08-08 | 8.049 | 8.144 | 8.033 | 8.033 | 7.029 | 207,334 |
| 2022-08-05 | 8.045 | 8.088 | 7.886 | 7.975 | 6.979 | 383,420 |
| 2022-08-04 | 7.972 | 8.094 | 7.972 | 8.054 | 7.048 | 231,155 |
| 2022-08-03 | 7.908 | 7.970 | 7.887 | 7.970 | 6.974 | 159,539 |
| 2022-08-02 | 7.949 | 7.974 | 7.858 | 7.912 | 6.923 | 457,742 |
| 2022-08-01 | 8.011 | 8.140 | 7.992 | 8.017 | 7.015 | 841,052 |
| 2022-07-29 | 7.837 | 8.076 | 7.758 | 8.054 | 7.048 | 861,785 |
| 2022-07-28 | 7.528 | 7.754 | 7.518 | 7.691 | 6.730 | 256,540 |
| 2022-07-27 | 7.570 | 7.596 | 7.330 | 7.385 | 6.462 | 634,779 |
| 2022-07-26 | 7.708 | 7.708 | 7.462 | 7.521 | 6.581 | 1,541,478 |
| 2022-07-25 | 7.755 | 7.866 | 7.556 | 7.699 | 6.737 | 2,427,249 |
| 2022-07-22 | 7.400 | 7.812 | 7.400 | 7.623 | 6.671 | 1,557,579 |
| 2022-07-21 | 7.230 | 7.512 | 7.166 | 7.481 | 6.546 | 913,408 |
| 2022-07-20 | 7.258 | 7.388 | 7.224 | 7.268 | 6.360 | 432,749 |
| 2022-07-19 | 6.888 | 7.171 | 6.864 | 7.133 | 6.242 | 353,013 |
| 2022-07-18 | 6.931 | 7.044 | 6.884 | 6.989 | 6.116 | 457,950 |
| 2022-07-15 | 6.745 | 6.860 | 6.658 | 6.800 | 5.950 | 565,468 |
| 2022-07-14 | 6.790 | 6.922 | 6.640 | 6.768 | 5.922 | 800,062 |
| 2022-07-13 | 6.983 | 7.032 | 6.760 | 6.809 | 5.958 | 616,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.2000 EUR |
| 2025-10-23 | 0.1900 EUR |
| 2025-04-25 | 0.1900 EUR |
| 2024-10-24 | 0.1800 EUR |
| 2024-04-26 | 0.1800 EUR |
| 2023-10-27 | 0.1500 EUR |
| 2023-05-04 | 0.1500 EUR |
| 2022-10-28 | 0.1200 EUR |
| 2022-04-22 | 0.1200 EUR |
| 2021-11-02 | 0.1000 EUR |
| 2021-04-26 | 0.1000 EUR |
| 2020-03-12 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.